晶澳科技[002459]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
92.22 |
8 |
8 |
集合竞价 |
| 09:15:18 |
92.3 |
8 |
8 |
集合竞价 |
| 09:15:54 |
92.29 |
8 |
8 |
集合竞价 |
| 09:16:30 |
92.28 |
8 |
8 |
集合竞价 |
| 09:16:48 |
92.3 |
8 |
8 |
集合竞价 |
| 09:16:57 |
92.29 |
8 |
8 |
集合竞价 |
| 09:17:15 |
92.28 |
8 |
8 |
集合竞价 |
| 09:17:24 |
92.29 |
9 |
9 |
集合竞价 |
| 09:17:42 |
92.3 |
9 |
9 |
集合竞价 |
| 09:17:51 |
92.29 |
9 |
9 |
集合竞价 |
| 09:18:00 |
92.3 |
9 |
9 |
集合竞价 |
| 09:18:36 |
91.01 |
20 |
20 |
集合竞价 |
| 09:19:03 |
91.01 |
21 |
21 |
集合竞价 |
| 09:19:12 |
91.01 |
21 |
21 |
集合竞价 |
| 09:19:21 |
91.01 |
22 |
22 |
集合竞价 |
| 09:19:30 |
92.29 |
11 |
11 |
集合竞价 |
| 09:19:48 |
92.28 |
11 |
11 |
集合竞价 |
| 09:20:09 |
92.29 |
12 |
12 |
集合竞价 |
| 09:20:18 |
92.29 |
14 |
14 |
集合竞价 |
| 09:20:45 |
92.29 |
15 |
15 |
集合竞价 |
| 09:20:54 |
93.14 |
24 |
24 |
集合竞价 |
| 09:21:21 |
93.14 |
24 |
24 |
集合竞价 |
| 09:21:30 |
93 |
25 |
25 |
集合竞价 |
| 09:22:06 |
93.14 |
29 |
29 |
集合竞价 |
| 09:22:15 |
93.13 |
30 |
30 |
集合竞价 |
| 09:22:51 |
93.14 |
30 |
30 |
集合竞价 |
| 09:23:00 |
93 |
50 |
50 |
集合竞价 |
| 09:23:09 |
93 |
50 |
50 |
集合竞价 |
| 09:23:27 |
93 |
52 |
52 |
集合竞价 |
| 09:23:36 |
93.14 |
64 |
64 |
集合竞价 |
| 09:23:45 |
93.55 |
100 |
100 |
集合竞价 |
| 09:23:54 |
94.1 |
113 |
113 |
集合竞价 |
| 09:24:03 |
94.1 |
113 |
113 |
集合竞价 |
| 09:24:12 |
94.1 |
137 |
137 |
集合竞价 |
| 09:24:21 |
94.1 |
142 |
142 |
集合竞价 |
| 09:24:30 |
94.1 |
148 |
148 |
集合竞价 |
| 09:24:39 |
94.08 |
148 |
148 |
集合竞价 |
| 09:24:48 |
93.14 |
196 |
196 |
集合竞价 |
| 09:24:57 |
93.2 |
235 |
235 |
集合竞价 |
| 09:25:00 |
93 |
260 |
495 |
买入 |
| 09:30:00 |
92.51 |
3 |
498 |
卖出 |
| 09:30:03 |
92.22 |
146 |
644 |
卖出 |
| 09:30:06 |
92.22 |
148 |
792 |
买入 |
| 09:30:09 |
92.06 |
35 |
827 |
卖出 |
| 09:30:12 |
92.06 |
7 |
834 |
卖出 |
| 09:30:15 |
92.05 |
27 |
861 |
卖出 |
| 09:30:18 |
92.31 |
36 |
897 |
买入 |
| 09:30:21 |
92.8 |
195 |
1092 |
买入 |
| 09:30:24 |
93.15 |
334 |
1426 |
买入 |
| 09:30:27 |
93.15 |
35 |
1461 |
买入 |
| 09:30:30 |
93.15 |
32 |
1493 |
卖出 |
| 09:30:33 |
92.99 |
30 |
1523 |
买入 |
| 09:30:36 |
92.92 |
19 |
1542 |
卖出 |
| 09:30:39 |
92.83 |
23 |
1565 |
卖出 |
| 09:30:42 |
92.61 |
18 |
1583 |
卖出 |
| 09:30:45 |
92.65 |
23 |
1606 |
买入 |
| 09:30:48 |
93.1 |
17 |
1623 |
买入 |
| 09:30:51 |
93.1 |
24 |
1647 |
买入 |
| 09:30:54 |
92.82 |
15 |
1662 |
卖出 |
| 09:30:57 |
93.15 |
26 |
1688 |
买入 |
| 09:31:00 |
93.2 |
80 |
1768 |
买入 |
| 09:31:03 |
93.29 |
39 |
1807 |
买入 |
| 09:31:06 |
93.3 |
7 |
1814 |
买入 |
| 09:31:09 |
93.3 |
68 |
1882 |
买入 |
| 09:31:12 |
93.3 |
36 |
1918 |
买入 |
| 09:31:15 |
93.29 |
28 |
1946 |
卖出 |
| 09:31:18 |
93.3 |
74 |
2020 |
买入 |
| 09:31:21 |
93.29 |
40 |
2060 |
卖出 |
| 09:31:24 |
93.3 |
21 |
2081 |
买入 |
| 09:31:27 |
93.3 |
27 |
2108 |
买入 |
| 09:31:30 |
93.49 |
34 |
2142 |
买入 |
| 09:31:33 |
93.5 |
30 |
2172 |
买入 |
| 09:31:36 |
93.7 |
33 |
2205 |
买入 |
| 09:31:39 |
93.35 |
9 |
2214 |
卖出 |
| 09:31:42 |
93.75 |
26 |
2240 |
买入 |
| 09:31:45 |
93.5 |
10 |
2250 |
卖出 |
| 09:31:48 |
93.41 |
26 |
2276 |
卖出 |
| 09:31:51 |
93.77 |
84 |
2360 |
买入 |
| 09:31:54 |
93.75 |
13 |
2373 |
买入 |
| 09:31:57 |
93.8 |
23 |
2396 |
买入 |
| 09:32:00 |
93.7 |
125 |
2521 |
卖出 |
| 09:32:03 |
93.5 |
22 |
2543 |
卖出 |
| 09:32:06 |
93.51 |
12 |
2555 |
卖出 |
| 09:32:09 |
93.51 |
13 |
2568 |
卖出 |
| 09:32:12 |
93.51 |
2 |
2570 |
卖出 |
| 09:32:15 |
93.52 |
46 |
2616 |
买入 |
| 09:32:18 |
93.51 |
22 |
2638 |
卖出 |
| 09:32:21 |
93.41 |
27 |
2665 |
卖出 |
| 09:32:24 |
93.51 |
6 |
2671 |
买入 |
| 09:32:27 |
93.66 |
34 |
2705 |
买入 |
| 09:32:30 |
93.66 |
39 |
2744 |
买入 |
| 09:32:33 |
93.77 |
18 |
2762 |
买入 |
| 09:32:36 |
93.7 |
18 |
2780 |
卖出 |
| 09:32:39 |
93.66 |
18 |
2798 |
卖出 |
| 09:32:42 |
93.73 |
17 |
2815 |
买入 |
| 09:32:45 |
93.66 |
25 |
2840 |
卖出 |
| 09:32:48 |
93.69 |
14 |
2854 |
买入 |
| 09:32:51 |
93.71 |
19 |
2873 |
买入 |
| 09:32:54 |
93.39 |
18 |
2891 |
卖出 |
| 09:32:57 |
93.61 |
4 |
2895 |
买入 |
| 09:33:00 |
93.42 |
1 |
2896 |
卖出 |
| 09:33:03 |
93.42 |
44 |
2940 |
卖出 |
| 09:33:06 |
93.42 |
6 |
2946 |
卖出 |
| 09:33:09 |
93.39 |
68 |
3014 |
卖出 |
| 09:33:12 |
93.67 |
82 |
3096 |
买入 |
| 09:33:15 |
93.98 |
127 |
3223 |
买入 |
| 09:33:18 |
93.98 |
33 |
3256 |
买入 |
| 09:33:21 |
93.71 |
111 |
3367 |
卖出 |
| 09:33:24 |
93.9 |
26 |
3393 |
买入 |
| 09:33:27 |
93.71 |
31 |
3424 |
卖出 |
| 09:33:30 |
93.9 |
21 |
3445 |
买入 |
| 09:33:33 |
93.67 |
4 |
3449 |
卖出 |
| 09:33:36 |
93.75 |
14 |
3463 |
卖出 |
| 09:33:39 |
93.5 |
22 |
3485 |
卖出 |
| 09:33:42 |
93.67 |
231 |
3716 |
买入 |
| 09:33:45 |
93.75 |
22 |
3738 |
买入 |
| 09:33:48 |
93.59 |
23 |
3761 |
卖出 |
| 09:33:51 |
93.52 |
14 |
3775 |
卖出 |
| 09:33:54 |
93.61 |
2 |
3777 |
买入 |
| 09:33:57 |
93.59 |
19 |
3796 |
卖出 |
| 09:34:00 |
93.59 |
4 |
3800 |
卖出 |
| 09:34:03 |
93.43 |
40 |
3840 |
卖出 |
| 09:34:06 |
93.51 |
48 |
3888 |
买入 |
| 09:34:09 |
93.38 |
15 |
3903 |
卖出 |
| 09:34:12 |
93.42 |
13 |
3916 |
买入 |
| 09:34:15 |
93.4 |
257 |
4173 |
卖出 |
| 09:34:18 |
93.4 |
30 |
4203 |
买入 |
| 09:34:21 |
93.05 |
278 |
4481 |
卖出 |
| 09:34:24 |
93.04 |
26 |
4507 |
卖出 |
| 09:34:27 |
93.03 |
18 |
4525 |
卖出 |
| 09:34:30 |
93.04 |
10 |
4535 |
买入 |
| 09:34:33 |
92.98 |
138 |
4673 |
卖出 |
| 09:34:36 |
93 |
29 |
4702 |
买入 |
| 09:34:39 |
93 |
61 |
4763 |
买入 |
| 09:34:42 |
92.98 |
16 |
4779 |
卖出 |
| 09:34:45 |
92.91 |
13 |
4792 |
卖出 |
| 09:34:48 |
92.91 |
3 |
4795 |
卖出 |
| 09:34:51 |
92.9 |
7 |
4802 |
卖出 |
| 09:34:54 |
92.87 |
39 |
4841 |
卖出 |
| 09:34:57 |
92.87 |
15 |
4856 |
买入 |
| 09:35:00 |
92.88 |
9 |
4865 |
买入 |
| 09:35:03 |
92.4 |
46 |
4911 |
卖出 |
| 09:35:06 |
92.82 |
41 |
4952 |
买入 |
| 09:35:09 |
92.88 |
41 |
4993 |
买入 |
| 09:35:12 |
92.92 |
175 |
5168 |
买入 |
| 09:35:15 |
93.05 |
282 |
5450 |
买入 |
| 09:35:18 |
93.3 |
99 |
5549 |
买入 |
| 09:35:21 |
93.26 |
55 |
5604 |
买入 |
| 09:35:24 |
93.26 |
108 |
5712 |
买入 |
| 09:35:27 |
93.07 |
35 |
5747 |
卖出 |
| 09:35:30 |
93.29 |
14 |
5761 |
买入 |
| 09:35:33 |
93.33 |
31 |
5792 |
买入 |
| 09:35:36 |
93.34 |
27 |
5819 |
买入 |
| 09:35:39 |
93.71 |
75 |
5894 |
买入 |
| 09:35:42 |
93.75 |
70 |
5964 |
买入 |
| 09:35:45 |
93.72 |
33 |
5997 |
卖出 |
| 09:35:48 |
93.8 |
2 |
5999 |
买入 |
| 09:35:51 |
93.88 |
97 |
6096 |
买入 |
| 09:35:54 |
93.8 |
63 |
6159 |
卖出 |
| 09:35:57 |
93.85 |
17 |
6176 |
买入 |
| 09:36:00 |
93.9 |
16 |
6192 |
买入 |
| 09:36:03 |
93.89 |
45 |
6237 |
卖出 |
| 09:36:06 |
93.85 |
10 |
6247 |
买入 |
| 09:36:09 |
93.92 |
12 |
6259 |
买入 |
| 09:36:12 |
93.97 |
22 |
6281 |
买入 |
| 09:36:15 |
93.96 |
17 |
6298 |
卖出 |
| 09:36:18 |
93.97 |
4 |
6302 |
买入 |
| 09:36:21 |
93.97 |
21 |
6323 |
买入 |
| 09:36:24 |
93.96 |
208 |
6531 |
卖出 |
| 09:36:27 |
93.98 |
29 |
6560 |
买入 |
| 09:36:30 |
93.98 |
22 |
6582 |
买入 |
| 09:36:33 |
93.86 |
77 |
6659 |
卖出 |
| 09:36:36 |
93.64 |
37 |
6696 |
卖出 |
| 09:36:39 |
93.85 |
148 |
6844 |
买入 |
| 09:36:42 |
93.9 |
45 |
6889 |
买入 |
| 09:36:45 |
93.64 |
79 |
6968 |
卖出 |
| 09:36:48 |
93.62 |
9 |
6977 |
卖出 |
| 09:36:51 |
93.66 |
9 |
6986 |
买入 |
| 09:36:54 |
93.35 |
113 |
7099 |
卖出 |
| 09:36:57 |
93.19 |
22 |
7121 |
卖出 |
| 09:37:00 |
93.59 |
37 |
7158 |
买入 |
| 09:37:03 |
93.35 |
79 |
7237 |
卖出 |
| 09:37:06 |
93.37 |
31 |
7268 |
买入 |
| 09:37:09 |
93.37 |
20 |
7288 |
卖出 |
| 09:37:12 |
93.59 |
12 |
7300 |
买入 |
| 09:37:15 |
93.37 |
76 |
7376 |
卖出 |
| 09:37:18 |
93.37 |
11 |
7387 |
卖出 |
| 09:37:21 |
93.59 |
46 |
7433 |
买入 |
| 09:37:24 |
93.59 |
24 |
7457 |
买入 |
| 09:37:27 |
93.59 |
1 |
7458 |
买入 |
| 09:37:30 |
93.59 |
11 |
7469 |
买入 |
| 09:37:33 |
93.63 |
11 |
7480 |
买入 |
| 09:37:36 |
93.8 |
77 |
7557 |
买入 |
| 09:37:39 |
93.77 |
13 |
7570 |
卖出 |
| 09:37:42 |
93.8 |
16 |
7586 |
买入 |
| 09:37:45 |
93.77 |
11 |
7597 |
卖出 |
| 09:37:48 |
93.83 |
7 |
7604 |
买入 |
| 09:37:51 |
93.83 |
116 |
7720 |
卖出 |
| 09:37:54 |
93.84 |
15 |
7735 |
买入 |
| 09:37:57 |
93.85 |
19 |
7754 |
买入 |
| 09:38:00 |
93.81 |
22 |
7776 |
卖出 |
| 09:38:03 |
93.9 |
13 |
7789 |
买入 |
| 09:38:06 |
94.08 |
411 |
8200 |
买入 |
| 09:38:09 |
94.02 |
141 |
8341 |
卖出 |
| 09:38:12 |
94.13 |
37 |
8378 |
买入 |
| 09:38:15 |
94.15 |
4 |
8382 |
买入 |
| 09:38:18 |
94.15 |
31 |
8413 |
买入 |
| 09:38:21 |
94.17 |
13 |
8426 |
买入 |
| 09:38:24 |
94.19 |
27 |
8453 |
买入 |
| 09:38:27 |
94.2 |
35 |
8488 |
买入 |
| 09:38:30 |
94.3 |
110 |
8598 |
买入 |
| 09:38:33 |
94.36 |
79 |
8677 |
买入 |
| 09:38:36 |
94.4 |
13 |
8690 |
买入 |
| 09:38:39 |
94.4 |
26 |
8716 |
买入 |
| 09:38:42 |
94.4 |
18 |
8734 |
买入 |
| 09:38:45 |
94.38 |
31 |
8765 |
卖出 |
| 09:38:48 |
94.41 |
39 |
8804 |
买入 |
| 09:38:51 |
94.4 |
31 |
8835 |
卖出 |
| 09:38:54 |
94.43 |
10 |
8845 |
买入 |
| 09:38:57 |
94.41 |
45 |
8890 |
卖出 |
| 09:39:00 |
94.41 |
41 |
8931 |
卖出 |
| 09:39:03 |
94.43 |
36 |
8967 |
买入 |
| 09:39:06 |
94.46 |
83 |
9050 |
买入 |
| 09:39:09 |
94.5 |
37 |
9087 |
买入 |
| 09:39:12 |
94.49 |
69 |
9156 |
卖出 |
| 09:39:15 |
94.52 |
143 |
9299 |
买入 |
| 09:39:18 |
94.53 |
32 |
9331 |
买入 |
| 09:39:21 |
94.56 |
20 |
9351 |
买入 |
| 09:39:24 |
94.59 |
210 |
9561 |
买入 |
| 09:39:27 |
94.78 |
160 |
9721 |
买入 |
| 09:39:30 |
94.78 |
19 |
9740 |
买入 |
| 09:39:33 |
94.78 |
5 |
9745 |
买入 |
| 09:39:36 |
94.78 |
93 |
9838 |
卖出 |
| 09:39:39 |
94.77 |
78 |
9916 |
卖出 |
| 09:39:42 |
94.78 |
10 |
9926 |
买入 |
| 09:39:45 |
94.8 |
29 |
9955 |
买入 |
| 09:39:48 |
94.77 |
30 |
9985 |
卖出 |
| 09:39:51 |
94.8 |
16 |
10001 |
买入 |
| 09:39:54 |
94.8 |
56 |
10057 |
买入 |
| 09:39:57 |
94.99 |
226 |
10283 |
买入 |
| 09:40:00 |
94.85 |
21 |
10304 |
卖出 |
| 09:40:03 |
94.8 |
19 |
10323 |
卖出 |
| 09:40:06 |
94.77 |
10 |
10333 |
卖出 |
| 09:40:09 |
94.81 |
39 |
10372 |
买入 |
| 09:40:12 |
94.85 |
45 |
10417 |
买入 |
| 09:40:15 |
94.78 |
537 |
10954 |
卖出 |
| 09:40:18 |
94.78 |
6 |
10960 |
买入 |
| 09:40:21 |
94.78 |
332 |
11292 |
买入 |
| 09:40:24 |
94.77 |
187 |
11479 |
买入 |
| 09:40:27 |
94.62 |
128 |
11607 |
卖出 |
| 09:40:30 |
94.62 |
7 |
11614 |
卖出 |
| 09:40:33 |
94.64 |
11 |
11625 |
买入 |
| 09:40:36 |
94.64 |
174 |
11799 |
买入 |
| 09:40:39 |
94.62 |
63 |
11862 |
卖出 |
| 09:40:42 |
94.75 |
266 |
12128 |
买入 |
| 09:40:45 |
94.77 |
46 |
12174 |
买入 |
| 09:40:48 |
94.96 |
183 |
12357 |
买入 |
| 09:40:51 |
94.86 |
29 |
12386 |
卖出 |
| 09:40:54 |
94.95 |
15 |
12401 |
买入 |
| 09:40:57 |
94.94 |
5 |
12406 |
卖出 |
| 09:41:00 |
94.88 |
49 |
12455 |
卖出 |
| 09:41:03 |
94.98 |
76 |
12531 |
买入 |
| 09:41:06 |
94.88 |
36 |
12567 |
卖出 |
| 09:41:09 |
95.05 |
729 |
13296 |
买入 |
| 09:41:12 |
95.15 |
270 |
13566 |
买入 |
| 09:41:15 |
95.01 |
572 |
14138 |
卖出 |
| 09:41:18 |
95.3 |
48 |
14186 |
买入 |
| 09:41:21 |
95.3 |
49 |
14235 |
买入 |
| 09:41:24 |
95.3 |
69 |
14304 |
买入 |
| 09:41:27 |
95.22 |
34 |
14338 |
卖出 |
| 09:41:30 |
95.29 |
2 |
14340 |
买入 |
| 09:41:33 |
95.05 |
56 |
14396 |
卖出 |
| 09:41:36 |
95.07 |
49 |
14445 |
买入 |
| 09:41:39 |
95.39 |
337 |
14782 |
买入 |
| 09:41:42 |
95.39 |
63 |
14845 |
卖出 |
| 09:41:45 |
95.2 |
175 |
15020 |
卖出 |
| 09:41:48 |
95.04 |
73 |
15093 |
卖出 |
| 09:41:51 |
94.85 |
47 |
15140 |
卖出 |
| 09:41:54 |
94.85 |
21 |
15161 |
买入 |
| 09:41:57 |
94.64 |
5 |
15166 |
卖出 |
| 09:42:00 |
94.77 |
6 |
15172 |
买入 |
| 09:42:03 |
94.85 |
77 |
15249 |
买入 |
| 09:42:06 |
94.87 |
24 |
15273 |
买入 |
| 09:42:09 |
94.85 |
1 |
15274 |
卖出 |
| 09:42:12 |
94.87 |
16 |
15290 |
买入 |
| 09:42:15 |
94.85 |
17 |
15307 |
卖出 |
| 09:42:18 |
95.18 |
118 |
15425 |
买入 |
| 09:42:21 |
95.18 |
86 |
15511 |
买入 |
| 09:42:24 |
95.18 |
24 |
15535 |
买入 |
| 09:42:27 |
95.18 |
27 |
15562 |
买入 |
| 09:42:30 |
95.18 |
14 |
15576 |
买入 |
| 09:42:33 |
95.15 |
18 |
15594 |
卖出 |
| 09:42:36 |
94.98 |
23 |
15617 |
卖出 |
| 09:42:39 |
94.98 |
9 |
15626 |
卖出 |
| 09:42:42 |
95.2 |
535 |
16161 |
买入 |
| 09:42:45 |
94.98 |
17 |
16178 |
卖出 |
| 09:42:48 |
95.2 |
539 |
16717 |
买入 |
| 09:42:51 |
95.3 |
226 |
16943 |
买入 |
| 09:42:54 |
95.35 |
82 |
17025 |
买入 |
| 09:42:57 |
95.4 |
141 |
17166 |
买入 |